Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Industries (NY: MLI )

58.23 -0.42 (-0.72%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.536 8.794 8.451 8.482 715,337 -0.12(-1.39%)
Apr 29, 2009 8.381 8.671 8.111 8.601 714,459 +0.45(+5.49%)
Apr 28, 2009 7.980 8.343 7.837 8.154 572,084 +0.05(+0.57%)
Apr 27, 2009 8.447 8.447 7.949 8.107 860,607 -0.37(-4.37%)
Apr 24, 2009 8.466 8.706 8.358 8.478 1,240,224 +0.14(+1.62%)
Apr 23, 2009 8.671 8.690 8.177 8.343 1,025,745 -0.39(-4.51%)
Apr 22, 2009 8.524 9.053 8.397 8.737 771,504 -0.02(-0.18%)
Apr 21, 2009 8.397 8.933 8.377 8.752 857,765 -0.10(-1.09%)
Apr 20, 2009 9.072 9.072 8.717 8.848 593,913 -0.52(-5.56%)
Apr 17, 2009 9.335 9.462 9.184 9.370 574,659 +0.05(+0.50%)
Apr 16, 2009 9.045 9.431 8.930 9.323 783,707 +0.41(+4.59%)
Apr 15, 2009 8.516 8.957 8.516 8.914 768,375 +0.35(+4.10%)
Apr 14, 2009 8.895 9.177 8.501 8.563 1,167,332 -0.48(-5.29%)
Apr 13, 2009 9.238 9.308 8.914 9.042 570,561 -0.37(-3.94%)
Apr 09, 2009 8.999 9.489 8.984 9.412 619,510 +0.68(+7.73%)
Apr 08, 2009 8.543 8.764 8.516 8.737 488,193 +0.23(+2.72%)
Apr 07, 2009 8.864 8.972 8.370 8.505 821,841 -0.53(-5.81%)
Apr 06, 2009 9.096 9.181 8.814 9.030 452,642 -0.23(-2.50%)
Apr 03, 2009 9.292 9.458 9.103 9.262 447,837 -0.08(-0.91%)
Apr 02, 2009 8.891 9.590 8.837 9.347 649,163 +0.74(+8.61%)
Apr 01, 2009 8.165 8.814 8.165 8.605 519,315 +0.23(+2.77%)
Mar 31, 2009 8.184 8.667 7.968 8.374 698,772 +0.34(+4.18%)
Mar 30, 2009 8.223 8.277 7.862 8.038 607,688 -0.94(-10.45%)
Mar 26, 2009 8.497 9.018 8.478 8.976 560,384 +0.65(+7.84%)
Mar 25, 2009 8.366 8.710 7.984 8.323 454,043 +0.05(+0.61%)
Mar 24, 2009 8.516 8.516 8.246 8.273 494,822 -0.25(-2.94%)
Mar 23, 2009 8.320 8.524 8.254 8.524 549,306 +0.75(+9.58%)
Mar 20, 2009 8.154 8.204 7.698 7.779 624,980 -0.27(-3.31%)
Mar 19, 2009 8.076 8.250 7.957 8.045 556,507 +0.12(+1.56%)
Mar 18, 2009 7.563 8.065 7.408 7.922 615,145 +0.35(+4.59%)
Mar 17, 2009 7.358 7.578 7.277 7.574 644,638 +0.20(+2.72%)
Mar 16, 2009 7.528 7.748 7.324 7.374 433,476 -0.05(-0.62%)
Mar 13, 2009 7.192 7.490 7.146 7.420 0 +0.27(+3.84%)
Mar 12, 2009 6.887 7.173 6.687 7.146 599,109 +0.23(+3.29%)
Mar 11, 2009 6.826 7.030 6.706 6.918 376,926 +0.14(+2.11%)
Mar 10, 2009 6.436 6.826 6.436 6.775 754,613 +0.54(+8.67%)
Mar 09, 2009 6.316 6.532 6.181 6.235 567,541 -0.18(-2.83%)
Mar 06, 2009 6.401 6.633 6.262 6.416 0 -0.02(-0.30%)
Mar 05, 2009 6.768 6.922 6.405 6.436 302,968 -0.55(-7.90%)
Mar 04, 2009 6.702 7.165 6.644 6.988 755,595 +0.30(+4.50%)
Mar 02, 2009 6.810 6.891 6.656 6.687 1,022,577 -0.29(-4.15%)
Feb 27, 2009 6.768 7.262 6.768 6.976 0 +0.06(+0.84%)
Feb 26, 2009 7.131 7.150 6.856 6.918 598,857 -0.12(-1.65%)
Feb 25, 2009 7.331 7.331 6.903 7.034 623,659 -0.39(-5.25%)
Feb 24, 2009 7.242 7.540 7.033 7.424 701,305 +0.32(+4.57%)
Feb 23, 2009 7.822 7.891 7.038 7.100 800,847 -0.68(-8.69%)
Feb 20, 2009 7.876 7.914 7.439 7.775 0 -0.24(-2.94%)
Feb 19, 2009 7.953 8.293 7.953 8.011 581,184 +0.15(+1.92%)
Feb 18, 2009 8.107 8.196 7.802 7.860 794,923 -0.22(-2.68%)
Feb 17, 2009 8.293 8.300 7.907 8.076 805,771 -0.19(-2.24%)
Feb 13, 2009 8.474 8.655 8.211 8.262 0 -0.17(-2.01%)
Feb 12, 2009 8.181 8.439 7.914 8.432 658,172 +0.12(+1.39%)
Feb 11, 2009 8.354 8.590 8.183 8.316 579,529 +0.04(+0.47%)
Feb 10, 2009 9.096 9.312 8.165 8.277 934,067 -0.96(-10.41%)
Feb 09, 2009 9.165 9.397 9.084 9.238 827,314 +0.02(+0.17%)
Feb 06, 2009 7.953 9.242 7.953 9.223 1,477,594 +1.25(+15.69%)
Feb 05, 2009 7.883 8.223 7.652 7.972 540,167 -0.11(-1.34%)
Feb 04, 2009 8.204 8.408 7.999 8.080 611,317 -0.10(-1.18%)
Feb 03, 2009 8.011 8.246 7.856 8.177 590,576 +0.28(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.